Skip to main content
logo
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
27.54
-0.43 (-1.54%)
At close: Jul 31, 2025, 4:00 PM
27.54
0.00 (0.00%)
After-hours: Jul 31, 2025, 8:00 PM EDT

Envestnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202527.9328.0327.4827.5427.54-1.54%841,662
Jul 30, 202528.0228.2227.8127.9727.970.43%787,742
Jul 29, 202528.0528.0827.7427.8527.85-0.36%786,171
Jul 28, 202528.1228.1227.8927.9527.95-0.25%836,920
Jul 25, 202527.8528.0327.7128.0228.021.30%503,489
Jul 24, 202527.8327.8527.6527.6627.66-0.72%577,891
Jul 23, 202527.8127.8727.7027.8627.861.03%630,663
Jul 22, 202527.3727.6227.2427.5827.580.90%1,256,659
Jul 21, 202527.6327.6527.3227.3327.33-0.87%571,142
Jul 18, 202527.7127.7527.4927.5727.57-0.22%579,633
Jul 17, 202527.3127.6827.3127.6327.631.25%678,472
Jul 16, 202527.1927.3226.8527.2927.291.11%571,945
Jul 15, 202527.4527.4526.9826.9926.99-1.42%456,039
Jul 14, 202527.3427.4227.2927.3827.380.15%601,058
Jul 11, 202527.4427.4527.3127.3427.34-0.91%524,919
Jul 10, 202527.4427.7127.4127.5927.590.62%355,563
Jul 9, 202527.3927.4327.2127.4227.420.62%449,734
Jul 8, 202527.2327.3527.1527.2527.250.18%571,280
Jul 7, 202527.3127.4327.0327.2027.20-0.98%574,579
Jul 3, 202527.3927.5127.3627.4727.470.62%664,740
Jul 2, 202527.0527.3126.9727.3027.300.74%1,537,249
Jul 1, 202526.8027.2426.7927.1027.100.82%512,859
Jun 30, 202526.9426.9426.7526.8826.880.07%409,579
Jun 27, 202526.8127.0026.6726.8626.830.56%559,647
Jun 26, 202526.5426.7226.5026.7126.681.02%423,510
Jun 25, 202526.6126.6126.3626.4426.41-0.41%516,455
Jun 24, 202526.4126.5826.3026.5526.521.14%341,028
Jun 23, 202525.9526.2625.7126.2526.220.77%392,682
Jun 20, 202526.2226.2225.9526.0526.02-722,928
Jun 18, 202526.0926.2225.9926.0526.020.46%442,900
Jun 17, 202526.0326.1125.9025.9325.90-0.77%589,569
Jun 16, 202526.0526.2826.0226.1326.101.16%272,743
Jun 13, 202525.9826.1325.7425.8325.80-1.52%459,222
Jun 12, 202526.1326.2426.0426.2326.20-0.04%436,591
Jun 11, 202526.3226.4026.1526.2426.21-0.11%668,363
Jun 10, 202526.2826.3426.1526.2726.240.38%434,385
Jun 9, 202526.3226.3226.0626.1726.14-0.04%526,797
Jun 6, 202526.1726.2226.0826.1826.151.16%408,541
Jun 5, 202525.9226.0325.7625.8825.85-665,621
Jun 4, 202526.0126.0225.8725.8825.85-0.27%352,396
Jun 3, 202525.7325.9825.6125.9525.921.13%471,373
Jun 2, 202525.5825.6725.2525.6625.63-468,300
May 30, 202525.6525.7425.4525.6625.63-0.35%482,079
May 29, 202525.8925.8925.5525.7525.720.59%520,702
May 28, 202525.8825.8825.5925.6025.57-0.85%325,397
May 27, 202525.5925.8225.4125.8225.792.30%268,030
May 23, 202525.0525.3125.0025.2425.21-0.39%395,318
May 22, 202525.3425.4725.2025.3425.31-445,012
May 21, 202525.8125.8425.3125.3425.31-2.41%529,971
May 20, 202526.0226.0825.8625.9725.93-0.40%225,365